TAKARA&COMPANY（7921）の株価チャート

β版IRBANKでは、株価・財務・需給のチャートがさらに詳しく見られる8月24日まで完全無料無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2008/10/16

2008/05/26～2008/10/16

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2008
10/16	938	938	867	867	-8.25%	54,200	-	-9.31%	-	-
10/15	960	964	940	945	-1.56%	42,800	-	-1.97%	-	-
10/14	921	960	900	960	+9.59%	41,200	-	-0.93%	-	-
10/10	891	898	876	876	-2.88%	71,500	-	-10.06%	-	-
10/09	890	926	880	902	-1.74%	58,600	-	-8.24%	-	-
10/08	930	931	900	918	-1.61%	52,600	-	-7.27%	-	-
10/07	911	949	892	933	+0.65%	66,300	-	-6.42%	-	-
10/06	927	929	903	927	0%	52,800	-	-7.58%	-	-
10/03	920	933	901	927	+0.76%	20,700	-	-8.13%	-	-
10/02	910	923	909	920	+2%	27,400	-	-9.36%	-	-
10/01	919	930	890	902	-0.77%	60,400	-	-11.83%	-	-
09/30	890	910	881	909	-0.87%	40,300	-	-11.92%	-	-
09/29	940	955	916	917	-2.96%	30,700	-	-11.83%	-	-
09/26	964	971	936	945	-1.87%	34,300	-	-9.74%	-	-
09/25	990	990	961	963	-2.23%	30,500	-	-8.55%	-	-
09/24	981	985	972	985	-0.61%	27,200	-	-6.81%	-	-
09/22	1,003	1,010	973	991	-0.2%	40,000	-	-6.6%	-	-
09/19	1,010	1,021	990	993	-1.19%	54,900	-	-6.67%	-	-
09/18	999	1,050	980	1,005	-0.2%	73,100	-	-5.63%	-	-
09/17	1,035	1,035	997	1,007	-1.37%	25,400	-	-5.53%	-	-
09/16	985	1,029	961	1,021	+1.49%	38,100	-	-4.4%	-	-
09/12	1,013	1,020	975	1,006	-0.3%	43,400	-	-5.81%	-	-
09/11	1,043	1,043	1,005	1,009	-3.26%	32,200	-	-5.7%	-	-
09/10	1,008	1,050	1,001	1,043	+0.29%	37,400	-	-2.8%	-	-
09/09	1,063	1,069	1,020	1,040	-2.16%	24,300	-	-3.26%	-	-
09/08	1,050	1,096	1,046	1,063	+0.19%	28,900	-	-1.21%	-	-
09/05	1,067	1,068	1,042	1,061	-2.39%	41,200	-	-1.39%	-	-
09/04	1,097	1,109	1,086	1,087	-0.82%	32,800	-	+0.83%	-	-
09/03	1,087	1,097	1,081	1,096	+1.58%	29,000	-	+1.67%	-	-
09/02	1,085	1,090	1,068	1,079	-0.55%	29,600	-	+0.28%	-	-
09/01	1,098	1,098	1,065	1,085	-1.18%	29,600	-	+1.02%	-	-
08/29	1,098	1,100	1,065	1,098	+3%	25,100	-	+2.52%	-	-
08/28	1,065	1,083	1,060	1,066	-1.75%	16,000	-	0%	-	-
08/27	1,110	1,117	1,085	1,085	-3.3%	14,000	-	+1.97%	-	-
08/26	1,123	1,126	1,100	1,122	-1.15%	15,100	-	+5.95%	-	-
08/25	1,105	1,150	1,099	1,135	+3.18%	58,300	-	+7.79%	-	-
08/22	1,088	1,107	1,078	1,100	+1.1%	50,800	-	+5.26%	-	-
08/21	1,087	1,090	1,072	1,088	+0.09%	28,500	-	+4.82%	-	-
08/20	1,074	1,087	1,065	1,087	+1.21%	17,700	-	+5.43%	-	-
08/19	1,079	1,079	1,059	1,074	-0.46%	26,200	-	+4.99%	-	-
08/18	1,072	1,095	1,072	1,079	+1.6%	40,400	-	+5.99%	-	-
08/15	1,025	1,071	1,020	1,062	+2.61%	37,400	-	+4.94%	-	-
08/14	1,021	1,041	1,020	1,035	+1.37%	30,900	-	+2.78%	-	-
08/13	1,050	1,050	1,006	1,021	-2.76%	42,800	-	+1.9%	-	-
08/12	1,015	1,060	1,009	1,050	+2.74%	66,200	-	+5.32%	-	-
08/11	1,047	1,054	1,018	1,022	-3.13%	65,500	-	+3.13%	-	-
08/08	1,060	1,075	1,050	1,055	-2.5%	64,100	-	+7.11%	-	-
08/07	1,084	1,086	1,060	1,082	-0.82%	60,900	-	+11.09%	-	-
08/06	1,092	1,114	1,091	1,091	+0.28%	74,200	-	+13.53%	-	-
08/05	1,061	1,091	1,030	1,088	+2.45%	81,700	-	+14.77%	-	-
08/04	1,092	1,120	1,049	1,062	-2.48%	94,400	-	+13.58%	-	-
08/01	1,078	1,099	1,071	1,089	+0.09%	75,900	-	+17.86%	-	-
07/31	1,060	1,100	1,060	1,088	+2.26%	67,400	-	+19.43%	-	-
07/30	1,015	1,081	1,015	1,064	+5.03%	77,800	-	+18.35%	-	-
07/29	1,019	1,020	1,007	1,013	-0.1%	54,100	-	+14.08%	-	-
07/28	983	1,015	975	1,014	+3.47%	48,600	-	+15.36%	-	-
07/25	991	998	973	980	-2.68%	43,500	-	+12.64%	-	-
07/24	985	1,008	977	1,007	+3.28%	79,600	-	+16.69%	-	-
07/23	980	991	963	975	+0.52%	47,100	-	+14.04%	-	-
07/22	936	975	935	970	+4.3%	75,900	-	+14.39%	-	-
07/18	920	932	916	930	+0.76%	38,900	-	+10.58%	-	-
07/17	917	926	913	923	+1.21%	28,600	-	+10.54%	-	-
07/16	911	927	901	912	+1.22%	36,600	-	+9.88%	-	-
07/15	925	925	885	901	-3.12%	57,000	-	+9.21%	-	-
07/14	934	953	928	930	-1.17%	36,200	-	+13.41%	-	-
07/11	938	949	931	941	+1.29%	61,000	-	+15.6%	-	-
07/10	905	936	903	929	+1.53%	59,900	-	+14.83%	-	-
07/09	899	931	875	915	+1.67%	104,600	-	+13.81%	-	-
07/08	886	900	880	900	+1.35%	84,500	-	+12.5%	-	-
07/07	858	894	850	888	+2.19%	157,800	-	+11.42%	-	-
07/04	899	899	836	869	+8.76%	458,200	-	+9.31%	-	-
07/03	746	800	746	799	+7.1%	54,000	-	+0.63%	-	-
07/02	766	767	735	746	-2.23%	29,800	-	-5.93%	-	-
07/01	766	768	753	763	-1.17%	15,600	-	-4.03%	-	-
06/30	794	794	761	772	0%	40,800	-	-3.26%	-	-
06/27	770	774	770	772	-0.77%	17,100	-	-3.74%	-	-
06/26	780	782	771	778	-1.52%	20,900	-	-3.47%	-	-
06/25	793	793	783	790	+0.51%	11,400	-	-2.47%	-	-
06/24	780	786	780	786	0%	16,200	-	-3.32%	-	-
06/23	781	788	775	786	-0.38%	16,200	-	-3.79%	-	-
06/20	799	799	789	789	-1.13%	15,200	-	-3.9%	-	-
06/19	805	805	796	798	-0.62%	20,800	-	-3.16%	-	-
06/18	801	814	801	803	+0.5%	48,600	-	-2.9%	-	-
06/17	789	804	787	799	+0.63%	31,300	-	-3.73%	-	-
06/16	781	805	781	794	+1.28%	22,400	-	-4.57%	-	-
06/13	785	799	780	784	-1.75%	27,200	-	-6%	-	-
06/12	788	808	782	798	+0.13%	25,000	-	-4.77%	-	-
06/11	778	798	777	797	+2.31%	15,000	-	-5.34%	-	-
06/10	793	793	777	779	-0.51%	35,200	-	-7.92%	-	-
06/09	791	810	781	783	-3.57%	42,400	-	-7.88%	-	-
06/06	811	819	806	812	+0.25%	25,500	-	-5.03%	-	-
06/05	809	816	790	810	+0.25%	51,900	-	-5.59%	-	-
06/04	811	819	806	808	-1.46%	19,700	-	-6.16%	-	-
06/03	822	829	804	820	-1.44%	49,200	-	-5.09%	-	-
06/02	857	862	823	832	-1.89%	49,100	-	-3.93%	-	-
05/30	795	859	795	848	+8.03%	135,200	-	-2.19%	-	-
05/29	771	793	771	785	-0.76%	49,100	-	-9.46%	-	-
05/28	830	830	782	791	-5.04%	66,100	-	-9.08%	-	-
05/27	860	862	827	833	-4.8%	120,800	-	-4.47%	-	-
05/26	873	878	870	875	0%	113,500	-	+0.23%	-	-

TAKARA&COMPANY（7921）の株価チャート

2008/05/26～2008/10/16

株価推移

開示資料

決算

株式

チャート